Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.20 | 54.51 | 53.63 | 53.87 | 33,521,398 | -0.24(-0.44%) |
Sep 27, 2007 | 54.07 | 54.30 | 53.36 | 54.11 | 29,898,528 | +0.35(+0.65%) |
Sep 26, 2007 | 53.79 | 53.98 | 53.26 | 53.76 | 40,114,196 | +0.24(+0.45%) |
Sep 25, 2007 | 52.78 | 53.52 | 52.50 | 53.52 | 44,424,484 | +0.13(+0.25%) |
Sep 24, 2007 | 53.59 | 53.85 | 53.14 | 53.39 | 38,483,016 | -0.34(-0.63%) |
Sep 21, 2007 | 54.05 | 54.36 | 53.60 | 53.72 | 58,999,208 | +0.13(+0.24%) |
Sep 20, 2007 | 53.79 | 53.91 | 53.45 | 53.60 | 31,960,772 | -0.02(-0.03%) |
Sep 19, 2007 | 53.72 | 54.18 | 53.47 | 53.61 | 46,587,484 | +0.21(+0.39%) |
Sep 18, 2007 | 52.16 | 53.50 | 51.89 | 53.40 | 45,375,724 | +1.46(+2.80%) |
Sep 17, 2007 | 51.51 | 52.23 | 51.39 | 51.95 | 32,607,334 | +0.34(+0.67%) |
Sep 14, 2007 | 51.27 | 52.19 | 51.14 | 51.61 | 40,692,248 | +0.03(+0.06%) |
Sep 13, 2007 | 51.13 | 51.89 | 51.05 | 51.58 | 37,803,372 | +0.56(+1.11%) |
Sep 12, 2007 | 50.50 | 51.43 | 50.48 | 51.01 | 43,185,840 | +0.41(+0.82%) |
Sep 11, 2007 | 49.58 | 50.77 | 49.22 | 50.60 | 45,392,364 | +1.21(+2.45%) |
Sep 10, 2007 | 49.86 | 50.19 | 48.82 | 49.39 | 47,462,808 | -0.52(-1.04%) |
Sep 07, 2007 | 50.47 | 50.72 | 49.59 | 49.91 | 40,927,456 | -1.01(-1.99%) |
Sep 06, 2007 | 51.02 | 51.36 | 50.65 | 50.92 | 35,670,092 | +0.16(+0.31%) |
Sep 05, 2007 | 50.58 | 50.86 | 50.22 | 50.76 | 36,692,036 | -0.01(-0.01%) |
Sep 04, 2007 | 49.65 | 51.08 | 49.65 | 50.77 | 34,916,932 | +0.87(+1.75%) |
Aug 31, 2007 | 50.37 | 50.63 | 49.71 | 49.89 | 37,654,404 | +0.19(+0.39%) |
Aug 30, 2007 | 49.43 | 50.20 | 49.10 | 49.70 | 38,166,776 | +0.10(+0.20%) |
Aug 29, 2007 | 48.59 | 49.82 | 48.43 | 49.60 | 40,517,972 | +1.30(+2.69%) |
Aug 28, 2007 | 49.39 | 49.39 | 48.31 | 48.31 | 44,432,572 | -1.23(-2.49%) |
Aug 27, 2007 | 49.53 | 49.81 | 49.31 | 49.54 | 27,918,834 | -0.33(-0.67%) |
Aug 24, 2007 | 48.74 | 49.96 | 48.74 | 49.87 | 36,130,524 | +1.13(+2.32%) |
Aug 23, 2007 | 48.92 | 49.21 | 48.34 | 48.74 | 41,536,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.73 | 49.03 | 48.32 | 48.64 | 38,713,164 | +0.25(+0.52%) |
Aug 21, 2007 | 49.18 | 49.28 | 48.02 | 48.39 | 41,197,964 | -0.80(-1.63%) |
Aug 20, 2007 | 48.80 | 49.46 | 48.19 | 49.20 | 40,430,632 | +0.23(+0.46%) |
Aug 17, 2007 | 47.89 | 49.34 | 47.71 | 48.97 | 61,953,716 | +2.02(+4.30%) |
Aug 16, 2007 | 47.54 | 47.68 | 45.84 | 46.95 | 84,843,512 | -0.59(-1.25%) |
Aug 15, 2007 | 48.46 | 49.12 | 47.35 | 47.54 | 47,458,656 | -0.84(-1.73%) |
Aug 14, 2007 | 48.50 | 48.83 | 47.72 | 48.38 | 51,656,132 | +0.12(+0.25%) |
Aug 13, 2007 | 49.61 | 49.61 | 48.02 | 48.26 | 43,555,768 | -0.93(-1.88%) |
Aug 10, 2007 | 48.02 | 49.56 | 47.78 | 49.18 | 56,106,120 | +0.53(+1.09%) |
Aug 09, 2007 | 49.87 | 50.51 | 48.66 | 48.66 | 61,792,840 | -2.50(-4.89%) |
Aug 08, 2007 | 49.88 | 51.16 | 49.67 | 51.16 | 62,829,228 | +1.28(+2.57%) |
Aug 07, 2007 | 48.39 | 50.33 | 48.03 | 49.88 | 61,724,332 | +1.26(+2.59%) |
Aug 06, 2007 | 47.70 | 48.77 | 46.80 | 48.62 | 69,685,560 | +0.85(+1.78%) |
Aug 03, 2007 | 48.84 | 49.98 | 47.45 | 47.77 | 62,186,440 | -1.80(-3.64%) |
Aug 02, 2007 | 49.91 | 50.08 | 48.60 | 49.57 | 63,656,636 | -0.38(-0.77%) |
Aug 01, 2007 | 49.46 | 50.81 | 48.66 | 49.96 | 66,658,996 | +0.41(+0.83%) |
Jul 31, 2007 | 50.50 | 50.82 | 49.42 | 49.55 | 58,224,740 | -0.51(-1.02%) |
Jul 30, 2007 | 50.05 | 50.33 | 49.05 | 50.06 | 60,599,604 | +0.24(+0.49%) |
Jul 27, 2007 | 51.16 | 51.51 | 49.76 | 49.81 | 70,542,552 | -1.54(-2.99%) |
Jul 26, 2007 | 52.62 | 52.96 | 50.36 | 51.35 | 77,968,432 | -2.65(-4.91%) |
Jul 25, 2007 | 53.10 | 54.23 | 52.00 | 54.00 | 54,055,040 | +1.13(+2.15%) |
Jul 24, 2007 | 53.85 | 54.06 | 52.87 | 52.87 | 54,715,128 | -1.51(-2.78%) |
Jul 23, 2007 | 53.50 | 54.49 | 53.14 | 54.38 | 41,863,444 | +0.87(+1.63%) |
Jul 20, 2007 | 53.55 | 54.18 | 53.12 | 53.51 | 52,948,936 | -0.20(-0.38%) |
Jul 19, 2007 | 53.28 | 53.97 | 53.08 | 53.71 | 43,370,912 | +0.66(+1.25%) |
Jul 18, 2007 | 51.69 | 53.19 | 51.65 | 53.05 | 52,763,512 | +1.20(+2.31%) |
Jul 17, 2007 | 52.48 | 52.71 | 51.80 | 51.85 | 40,349,560 | -0.36(-0.68%) |
Jul 16, 2007 | 51.99 | 52.51 | 51.64 | 52.21 | 38,499,764 | -0.37(-0.70%) |
Jul 13, 2007 | 52.21 | 52.85 | 52.03 | 52.57 | 39,380,368 | +0.41(+0.79%) |
Jul 12, 2007 | 51.04 | 52.22 | 50.80 | 52.16 | 42,533,840 | +1.36(+2.67%) |
Jul 11, 2007 | 50.28 | 50.86 | 49.99 | 50.80 | 34,884,300 | +0.46(+0.91%) |
Jul 10, 2007 | 50.71 | 51.20 | 50.24 | 50.34 | 44,657,436 | -0.55(-1.08%) |
Jul 09, 2007 | 50.37 | 51.15 | 50.20 | 50.89 | 32,972,776 | +0.57(+1.13%) |
Jul 06, 2007 | 49.79 | 50.60 | 49.69 | 50.32 | 39,508,228 | +0.76(+1.53%) |
Jul 05, 2007 | 49.76 | 49.98 | 48.98 | 49.56 | 30,876,168 | -0.12(-0.23%) |
Jul 03, 2007 | 49.56 | 49.85 | 49.26 | 49.68 | 16,228,213 | +0.31(+0.64%) |